Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.84 | 21.84 | 21.71 | 21.80 | 48,383 | -0.15(-0.70%) |
May 27, 2004 | 21.91 | 21.98 | 21.87 | 21.95 | 76,098 | +0.44(+2.05%) |
May 26, 2004 | 21.46 | 21.55 | 21.39 | 21.51 | 56,212 | -0.04(-0.18%) |
May 25, 2004 | 21.14 | 21.55 | 21.14 | 21.55 | 196,351 | +0.43(+2.06%) |
May 24, 2004 | 21.19 | 21.21 | 21.06 | 21.11 | 417,130 | +0.34(+1.66%) |
May 21, 2004 | 21.01 | 21.07 | 20.77 | 20.77 | 11,117 | -0.08(-0.40%) |
May 20, 2004 | 20.82 | 20.93 | 20.74 | 20.85 | 183,668 | -0.01(-0.03%) |
May 19, 2004 | 21.22 | 21.23 | 20.86 | 20.86 | 3,288 | +0.24(+1.18%) |
May 18, 2004 | 20.58 | 20.71 | 20.58 | 20.62 | 82,361 | -0.05(-0.25%) |
May 17, 2004 | 20.56 | 20.67 | 20.50 | 20.67 | 888,594 | +0.00(+0.00%) |
May 14, 2004 | 20.68 | 20.71 | 20.56 | 20.67 | 127,456 | -0.02(-0.09%) |
May 13, 2004 | 20.58 | 20.69 | 20.58 | 20.69 | 9,081 | +0.10(+0.47%) |
May 12, 2004 | 20.75 | 20.75 | 20.38 | 20.59 | 20,512 | -0.19(-0.92%) |
May 11, 2004 | 20.66 | 20.79 | 20.65 | 20.78 | 15,501 | +0.25(+1.21%) |
May 10, 2004 | 20.56 | 20.60 | 20.49 | 20.53 | 597,041 | -0.34(-1.65%) |
May 07, 2004 | 21.18 | 21.27 | 20.88 | 20.88 | 30,689 | -0.66(-3.08%) |
May 06, 2004 | 21.68 | 21.71 | 21.39 | 21.54 | 82,361 | -0.67(-3.02%) |
May 05, 2004 | 21.99 | 22.21 | 21.99 | 22.21 | 31,472 | +0.47(+2.14%) |
May 04, 2004 | 21.84 | 21.95 | 21.71 | 21.75 | 47,600 | +0.19(+0.86%) |
May 03, 2004 | 21.59 | 21.59 | 21.55 | 21.56 | 7,515 | +0.22(+1.02%) |
Apr 30, 2004 | 21.55 | 21.55 | 21.27 | 21.34 | 15,344 | -0.13(-0.62%) |
Apr 29, 2004 | 21.49 | 21.61 | 21.30 | 21.48 | 48,383 | -0.09(-0.41%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.51 | 21.57 | 40,397 | -0.50(-2.29%) |
Apr 27, 2004 | 22.00 | 22.15 | 22.00 | 22.07 | 28,497 | +0.18(+0.82%) |
Apr 26, 2004 | 22.15 | 22.18 | 21.89 | 21.89 | 5,480 | -0.10(-0.44%) |
Apr 23, 2004 | 22.06 | 22.06 | 21.94 | 21.99 | 26,148 | -0.17(-0.78%) |
Apr 22, 2004 | 21.71 | 22.16 | 21.71 | 22.16 | 47,443 | +0.44(+2.03%) |
Apr 21, 2004 | 21.70 | 21.81 | 21.68 | 21.72 | 105,691 | -0.23(-1.05%) |
Apr 20, 2004 | 22.06 | 22.07 | 21.95 | 21.95 | 6,419 | -0.17(-0.78%) |
Apr 19, 2004 | 22.04 | 22.12 | 22.04 | 22.12 | 626 | +0.13(+0.58%) |
Apr 16, 2004 | 21.96 | 22.14 | 21.96 | 22.00 | 7,515 | +0.06(+0.26%) |
Apr 15, 2004 | 21.94 | 21.99 | 21.82 | 21.94 | 8,455 | +0.10(+0.44%) |
Apr 14, 2004 | 21.57 | 21.94 | 21.57 | 21.84 | 62,162 | -0.11(-0.49%) |
Apr 13, 2004 | 22.17 | 22.17 | 21.95 | 21.95 | 6,106 | -0.38(-1.72%) |
Apr 12, 2004 | 22.25 | 22.33 | 22.15 | 22.33 | 10,021 | +0.19(+0.84%) |
Apr 08, 2004 | 22.33 | 22.33 | 22.12 | 22.15 | 23,173 | -0.22(-0.97%) |
Apr 07, 2004 | 22.32 | 22.38 | 22.15 | 22.37 | 208,408 | +0.07(+0.32%) |
Apr 06, 2004 | 22.22 | 22.31 | 22.12 | 22.30 | 62,005 | -0.21(-0.94%) |
Apr 05, 2004 | 22.31 | 22.54 | 22.31 | 22.51 | 136,851 | -0.04(-0.17%) |
Apr 02, 2004 | 22.43 | 22.54 | 22.40 | 22.54 | 104,752 | +0.17(+0.77%) |
Apr 01, 2004 | 22.15 | 22.37 | 22.15 | 22.37 | 29,437 | +0.42(+1.92%) |
Mar 31, 2004 | 22.04 | 22.07 | 21.91 | 21.95 | 7,515 | +0.17(+0.79%) |
Mar 30, 2004 | 21.67 | 21.85 | 21.67 | 21.78 | 49,792 | -0.01(-0.06%) |
Mar 29, 2004 | 21.73 | 21.86 | 21.72 | 21.79 | 31,316 | +0.37(+1.73%) |
Mar 26, 2004 | 21.46 | 21.48 | 21.31 | 21.42 | 61,692 | -0.06(-0.30%) |
Mar 25, 2004 | 21.36 | 21.50 | 21.27 | 21.48 | 75,158 | +0.47(+2.25%) |
Mar 24, 2004 | 21.16 | 21.25 | 20.97 | 21.01 | 143,114 | -0.40(-1.85%) |
Mar 23, 2004 | 21.54 | 21.55 | 21.29 | 21.41 | 75,002 | +0.26(+1.21%) |
Mar 22, 2004 | 21.47 | 21.47 | 21.15 | 21.15 | 77,820 | -0.43(-2.01%) |
Mar 19, 2004 | 21.86 | 21.88 | 21.59 | 21.59 | 12,056 | -0.48(-2.17%) |
Mar 18, 2004 | 21.91 | 22.08 | 21.89 | 22.07 | 36,483 | -0.07(-0.32%) |
Mar 17, 2004 | 21.98 | 22.14 | 21.92 | 22.14 | 34,760 | +0.45(+2.09%) |
Mar 16, 2004 | 21.98 | 21.98 | 21.59 | 21.68 | 13,622 | +0.18(+0.83%) |
Mar 15, 2004 | 22.00 | 22.00 | 21.43 | 21.50 | 54,490 | -0.69(-3.11%) |
Mar 12, 2004 | 22.10 | 22.23 | 21.97 | 22.19 | 38,205 | -0.13(-0.60%) |
Mar 11, 2004 | 22.29 | 22.46 | 22.24 | 22.33 | 30,846 | -0.26(-1.16%) |
Mar 10, 2004 | 22.91 | 22.91 | 22.58 | 22.59 | 42,903 | -0.37(-1.61%) |
Mar 09, 2004 | 23.26 | 23.28 | 22.95 | 22.96 | 212,792 | -0.45(-1.91%) |
Mar 08, 2004 | 23.45 | 23.49 | 23.34 | 23.41 | 49,322 | -0.06(-0.27%) |
Mar 05, 2004 | 23.23 | 23.49 | 23.23 | 23.47 | 18,006 | +0.45(+1.94%) |
Mar 04, 2004 | 22.90 | 23.15 | 22.90 | 23.02 | 40,397 | +0.19(+0.84%) |
Mar 03, 2004 | 22.86 | 22.86 | 22.61 | 22.83 | 50,105 | -0.20(-0.86%) |
Mar 02, 2004 | 23.24 | 23.26 | 22.90 | 23.03 | 204,337 | -0.31(-1.34%) |
Mar 01, 2004 | 23.29 | 23.40 | 23.20 | 23.34 | 13,309 | +0.14(+0.61%) |
Feb 27, 2004 | 23.14 | 23.20 | 23.07 | 23.20 | 30,220 | +0.20(+0.86%) |
Feb 26, 2004 | 22.85 | 23.11 | 22.85 | 23.00 | 69,678 | -0.10(-0.41%) |
Feb 25, 2004 | 23.20 | 23.21 | 22.99 | 23.10 | 96,610 | -0.20(-0.88%) |
Feb 24, 2004 | 23.17 | 23.34 | 23.06 | 23.30 | 38,831 | -0.09(-0.38%) |
Feb 23, 2004 | 23.53 | 23.53 | 23.23 | 23.39 | 34,134 | +0.04(+0.16%) |
Feb 20, 2004 | 23.69 | 23.69 | 23.19 | 23.36 | 188,522 | -0.31(-1.30%) |
Feb 19, 2004 | 23.85 | 23.89 | 23.66 | 23.66 | 49,792 | +0.11(+0.49%) |
Feb 18, 2004 | 23.87 | 23.87 | 23.55 | 23.55 | 130,588 | -0.38(-1.58%) |
Feb 17, 2004 | 23.78 | 23.92 | 23.76 | 23.92 | 169,263 | +0.55(+2.35%) |
Feb 13, 2004 | 23.74 | 23.74 | 23.29 | 23.37 | 106,944 | -0.29(-1.21%) |
Feb 12, 2004 | 23.70 | 23.73 | 23.64 | 23.66 | 31,629 | -0.23(-0.96%) |
Feb 11, 2004 | 23.41 | 23.89 | 23.41 | 23.89 | 338,527 | +0.47(+1.99%) |
Feb 10, 2004 | 23.38 | 23.50 | 23.36 | 23.43 | 27,088 | +0.13(+0.55%) |
Feb 09, 2004 | 23.29 | 23.45 | 23.29 | 23.30 | 34,291 | +0.17(+0.72%) |
Feb 06, 2004 | 22.93 | 23.14 | 22.88 | 23.13 | 19,572 | +0.48(+2.11%) |
Feb 05, 2004 | 22.84 | 22.90 | 22.65 | 22.65 | 11,430 | +0.09(+0.40%) |
Feb 04, 2004 | 22.65 | 22.69 | 22.51 | 22.56 | 7,672 | -0.20(-0.90%) |
Feb 03, 2004 | 22.80 | 22.88 | 22.74 | 22.77 | 35,387 | -0.06(-0.25%) |
Feb 02, 2004 | 22.75 | 22.88 | 22.63 | 22.83 | 38,362 | +0.07(+0.31%) |
Jan 30, 2004 | 22.68 | 22.76 | 22.58 | 22.76 | 120,723 | -0.13(-0.56%) |
Jan 29, 2004 | 22.83 | 22.88 | 22.60 | 22.88 | 61,066 | +0.01(+0.06%) |
Jan 28, 2004 | 23.30 | 23.49 | 22.87 | 22.87 | 72,340 | -0.43(-1.84%) |
Jan 27, 2004 | 23.36 | 23.37 | 23.27 | 23.30 | 14,092 | +0.03(+0.14%) |
Jan 26, 2004 | 23.20 | 23.27 | 23.07 | 23.27 | 188,679 | -0.01(-0.05%) |
Jan 23, 2004 | 23.50 | 23.53 | 23.21 | 23.28 | 328,819 | -0.17(-0.71%) |
Jan 22, 2004 | 23.47 | 23.59 | 23.44 | 23.44 | 95,670 | +0.04(+0.16%) |
Jan 21, 2004 | 23.16 | 23.43 | 23.03 | 23.41 | 406,639 | +0.30(+1.30%) |
Jan 20, 2004 | 23.04 | 23.11 | 22.95 | 23.11 | 37,579 | +0.32(+1.40%) |
Jan 16, 2004 | 22.80 | 22.80 | 22.70 | 22.79 | 177,249 | -0.17(-0.75%) |
Jan 15, 2004 | 23.01 | 23.05 | 22.79 | 22.96 | 161,747 | -0.07(-0.31%) |
Jan 14, 2004 | 22.83 | 23.03 | 22.83 | 23.03 | 17,223 | +0.16(+0.70%) |
Jan 13, 2004 | 23.01 | 23.01 | 22.71 | 22.87 | 540,672 | -0.06(-0.28%) |
Jan 12, 2004 | 22.93 | 22.93 | 22.81 | 22.93 | 370,939 | -0.03(-0.11%) |
Jan 09, 2004 | 22.89 | 23.07 | 22.83 | 22.96 | 247,397 | -0.17(-0.72%) |
Jan 08, 2004 | 22.71 | 23.11 | 22.90 | 23.13 | 29,906 | +0.42(+1.83%) |
Jan 07, 2004 | 22.70 | 22.71 | 22.59 | 22.71 | 200,579 | -0.32(-1.39%) |
Jan 06, 2004 | 22.91 | 23.04 | 22.80 | 23.03 | 268,692 | +0.12(+0.53%) |
Jan 05, 2004 | 22.76 | 22.91 | 22.74 | 22.91 | 85,806 | +0.43(+1.90%) |
Jan 02, 2004 | 22.57 | 22.58 | 22.44 | 22.48 | 657,011 | +0.04(+0.20%) |
Dec 31, 2003 | 22.31 | 22.46 | 22.31 | 22.44 | 13,935 | +0.40(+1.80%) |
Dec 30, 2003 | 22.12 | 22.14 | 21.99 | 22.04 | 101,620 | -0.01(-0.03%) |
Dec 29, 2003 | 21.92 | 22.05 | 21.92 | 22.05 | 14,718 | +0.12(+0.55%) |
Dec 26, 2003 | 21.87 | 21.92 | 21.87 | 21.92 | 3,914 | +0.02(+0.09%) |
Dec 24, 2003 | 21.75 | 21.91 | 21.75 | 21.91 | 20,042 | +0.21(+0.97%) |
Dec 23, 2003 | 21.61 | 21.66 | 21.56 | 21.69 | 38,205 | +0.06(+0.30%) |
Dec 22, 2003 | 21.62 | 21.62 | 21.54 | 21.63 | 1,062,555 | +0.06(+0.27%) |
Dec 19, 2003 | 21.62 | 21.66 | 21.48 | 21.57 | 296,093 | -0.18(-0.82%) |
Dec 18, 2003 | 21.46 | 21.75 | 21.42 | 21.75 | 380,020 | +0.38(+1.76%) |
Dec 17, 2003 | 21.31 | 21.34 | 21.23 | 21.38 | 214,045 | -0.01(-0.06%) |
Dec 16, 2003 | 21.31 | 21.39 | 21.21 | 21.39 | 47,443 | +0.15(+0.72%) |
Dec 15, 2003 | 21.28 | 21.28 | 21.22 | 21.24 | 19,885 | +0.05(+0.24%) |
Dec 12, 2003 | 21.11 | 21.18 | 21.05 | 21.18 | 16,284 | +0.07(+0.33%) |
Dec 11, 2003 | 20.69 | 21.11 | 20.69 | 21.11 | 14,875 | +0.34(+1.63%) |
Dec 10, 2003 | 20.86 | 20.88 | 20.78 | 20.78 | 38,988 | -0.20(-0.97%) |
Dec 09, 2003 | 21.05 | 21.05 | 20.89 | 20.98 | 595,945 | +0.07(+0.34%) |
Dec 08, 2003 | 20.72 | 20.91 | 20.70 | 20.91 | 267,596 | +0.17(+0.80%) |
Dec 05, 2003 | 20.67 | 20.76 | 20.67 | 20.74 | 479,449 | -0.11(-0.52%) |
Dec 04, 2003 | 20.88 | 20.91 | 20.82 | 20.85 | 7,829 | -0.05(-0.24%) |
Dec 03, 2003 | 20.85 | 20.95 | 20.85 | 20.90 | 30,376 | +0.19(+0.89%) |
Dec 02, 2003 | 20.58 | 20.72 | 20.56 | 20.72 | 342,441 | +0.18(+0.87%) |
Dec 01, 2003 | 20.48 | 20.54 | 20.45 | 20.54 | 165,035 | +0.31(+1.52%) |
Nov 28, 2003 | 20.16 | 20.23 | 20.16 | 20.23 | 336,961 | +0.13(+0.64%) |
Nov 26, 2003 | 20.08 | 20.12 | 20.04 | 20.10 | 71,870 | +0.24(+1.19%) |
Nov 25, 2003 | 19.86 | 19.87 | 19.85 | 19.87 | 81,891 | -0.06(-0.29%) |
Nov 24, 2003 | 19.77 | 19.93 | 19.77 | 19.93 | 274,955 | +0.23(+1.17%) |
Nov 21, 2003 | 19.67 | 19.70 | 19.67 | 19.70 | 11,273 | +0.15(+0.78%) |
Nov 20, 2003 | 19.59 | 19.66 | 19.53 | 19.54 | 15,344 | -0.16(-0.81%) |
Nov 19, 2003 | 19.64 | 19.70 | 19.61 | 19.70 | 13,465 | +0.13(+0.69%) |
Nov 18, 2003 | 19.70 | 19.70 | 19.55 | 19.57 | 338,840 | -0.03(-0.16%) |
Nov 17, 2003 | 19.61 | 19.61 | 19.43 | 19.60 | 212,166 | -0.42(-2.07%) |
Nov 14, 2003 | 19.87 | 20.07 | 19.96 | 20.02 | 347,608 | +0.14(+0.71%) |
Nov 13, 2003 | 19.79 | 19.87 | 19.76 | 19.87 | 28,654 | +0.11(+0.55%) |
Nov 12, 2003 | 19.50 | 19.77 | 19.50 | 19.77 | 170,203 | +0.38(+1.94%) |
Nov 11, 2003 | 19.25 | 19.37 | 19.25 | 19.39 | 176,153 | +0.01(+0.07%) |
Nov 10, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 157,520 | -0.26(-1.30%) |
Nov 07, 2003 | 19.51 | 19.63 | 19.51 | 19.63 | 481,798 | +0.27(+1.39%) |
Nov 06, 2003 | 19.36 | 19.36 | 19.36 | 19.36 | 90,190 | +0.10(+0.50%) |
Nov 05, 2003 | 19.35 | 19.27 | 19.22 | 19.27 | 80,638 | -0.08(-0.40%) |
Nov 04, 2003 | 19.35 | 19.35 | 19.33 | 19.34 | 90,346 | +0.11(+0.56%) |
Nov 03, 2003 | 19.38 | 19.38 | 19.24 | 19.24 | 1,521,962 | -0.08(-0.40%) |
Oct 31, 2003 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 19.31 | 19.31 | 19.31 | 19.31 | 80,012 | +0.15(+0.80%) |
Oct 29, 2003 | 19.08 | 19.16 | 19.08 | 19.16 | 92,382 | +0.12(+0.64%) |
Oct 28, 2003 | 19.04 | 19.04 | 19.04 | 19.04 | 485,399 | +0.08(+0.44%) |
Oct 27, 2003 | 18.92 | 18.96 | 18.92 | 18.96 | 17,693 | +0.13(+0.71%) |
Oct 24, 2003 | 18.85 | 18.85 | 18.82 | 18.82 | 7,202 | -0.09(-0.47%) |
Oct 23, 2003 | 18.74 | 18.91 | 18.74 | 18.91 | 9,394 | +0.02(+0.10%) |
Oct 22, 2003 | 18.94 | 19.01 | 18.89 | 18.89 | 607,532 | -0.33(-1.73%) |
Oct 21, 2003 | 19.26 | 19.26 | 19.22 | 19.22 | 244,891 | +0.31(+1.62%) |
Oct 20, 2003 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 18.97 | 18.98 | 18.92 | 18.92 | 317,701 | -0.25(-1.30%) |
Oct 16, 2003 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 19.17 | 19.17 | 19.17 | 19.17 | 1,878 | -0.01(-0.07%) |
Oct 14, 2003 | 18.99 | 19.18 | 18.99 | 19.18 | 80,952 | -0.01(-0.07%) |
Oct 13, 2003 | 19.19 | 19.19 | 19.18 | 19.19 | 80,325 | +0.19(+0.97%) |
Oct 10, 2003 | 19.01 | 19.01 | 19.01 | 19.01 | 33,195 | +0.05(+0.27%) |
Oct 09, 2003 | 18.97 | 18.97 | 18.97 | 18.96 | 169,263 | +0.24(+1.26%) |
Oct 08, 2003 | 18.72 | 18.72 | 18.72 | 18.72 | 939 | +0.13(+0.72%) |
Oct 07, 2003 | 18.58 | 18.67 | 18.55 | 18.58 | 4,697 | -0.17(-0.92%) |
Oct 06, 2003 | 18.68 | 18.76 | 18.68 | 18.76 | 5,323 | +0.24(+1.28%) |
Oct 03, 2003 | 18.70 | 18.75 | 18.52 | 18.52 | 508,416 | +0.12(+0.66%) |
Oct 02, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 18.07 | 18.40 | 18.07 | 18.40 | 256,635 | +0.53(+2.97%) |
Sep 30, 2003 | 18.15 | 18.15 | 17.82 | 17.87 | 566,195 | -0.17(-0.96%) |
Sep 29, 2003 | 18.05 | 18.05 | 18.04 | 18.04 | 399,280 | +0.13(+0.75%) |
Sep 26, 2003 | 17.95 | 17.99 | 17.89 | 17.91 | 93,635 | +0.02(+0.11%) |
Sep 25, 2003 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.04(-0.21%) |
Sep 24, 2003 | 18.44 | 18.44 | 17.90 | 17.93 | 609,411 | -0.37(-2.02%) |
Sep 23, 2003 | 18.42 | 18.32 | 18.30 | 18.30 | 109,606 | -0.12(-0.66%) |
Sep 22, 2003 | 18.48 | 18.48 | 18.42 | 18.42 | 1,096 | -0.47(-2.50%) |
Sep 19, 2003 | 18.82 | 18.89 | 18.82 | 18.89 | 472,873 | -0.05(-0.27%) |
Sep 18, 2003 | 18.87 | 18.94 | 18.87 | 18.94 | 4,227 | +0.24(+1.30%) |
Sep 17, 2003 | 18.70 | 18.70 | 18.70 | 18.70 | 3,131 | +0.10(+0.51%) |
Sep 16, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 18.62 | 18.63 | 18.60 | 18.60 | 26,931 | +0.11(+0.59%) |
Sep 12, 2003 | 18.42 | 18.50 | 18.42 | 18.50 | 939 | -0.11(-0.58%) |
Sep 11, 2003 | 18.50 | 18.60 | 18.50 | 18.60 | 5,167 | +0.13(+0.69%) |
Sep 10, 2003 | 18.50 | 18.54 | 18.44 | 18.48 | 73,436 | -0.29(-1.53%) |
Sep 09, 2003 | 18.70 | 18.79 | 18.69 | 18.76 | 18,789 | -0.05(-0.27%) |
Sep 08, 2003 | 18.73 | 18.85 | 18.73 | 18.81 | 6,576 | +0.20(+1.10%) |
Sep 05, 2003 | 18.50 | 18.61 | 18.50 | 18.61 | 6,106 | +0.01(+0.03%) |
Sep 04, 2003 | 18.43 | 18.60 | 18.43 | 18.60 | 3,444 | +0.19(+1.04%) |
Sep 03, 2003 | 18.43 | 18.46 | 18.41 | 18.41 | 6,576 | +0.25(+1.37%) |
Sep 02, 2003 | 18.23 | 18.23 | 18.16 | 18.16 | 31,785 | +0.04(+0.25%) |
Aug 29, 2003 | 18.09 | 18.14 | 18.00 | 18.12 | 41,650 | -0.02(-0.11%) |
Aug 28, 2003 | 18.06 | 18.14 | 18.05 | 18.14 | 70,148 | +0.20(+1.10%) |
Aug 27, 2003 | 17.92 | 17.94 | 17.87 | 17.94 | 7,985 | +0.05(+0.29%) |
Aug 26, 2003 | 17.78 | 17.89 | 17.70 | 17.89 | 131,840 | -0.11(-0.64%) |
Aug 25, 2003 | 18.07 | 18.07 | 18.00 | 18.00 | 4,384 | -0.04(-0.25%) |
Aug 22, 2003 | 18.27 | 18.27 | 18.05 | 18.05 | 28,341 | -0.09(-0.49%) |
Aug 21, 2003 | 18.39 | 18.39 | 18.14 | 18.14 | 312,534 | -0.19(-1.05%) |
Aug 20, 2003 | 18.28 | 18.38 | 18.27 | 18.33 | 192,124 | -0.07(-0.38%) |
Aug 19, 2003 | 18.49 | 18.49 | 18.35 | 18.40 | 315,196 | -0.03(-0.14%) |
Aug 18, 2003 | 18.41 | 18.43 | 18.41 | 18.43 | 1,722 | -0.29(-1.54%) |
Aug 15, 2003 | 18.58 | 18.71 | 18.46 | 18.71 | 1,722 | +0.26(+1.38%) |
Aug 14, 2003 | 18.25 | 18.48 | 18.25 | 18.46 | 71,557 | +0.24(+1.30%) |
Aug 13, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 626 | -0.02(-0.10%) |
Aug 12, 2003 | 18.14 | 18.24 | 18.11 | 18.24 | 236,436 | +0.15(+0.85%) |
Aug 11, 2003 | 17.99 | 18.09 | 17.99 | 18.09 | 3,131 | +0.22(+1.25%) |
Aug 08, 2003 | 18.05 | 18.05 | 17.86 | 17.86 | 8,611 | +0.01(+0.07%) |
Aug 07, 2003 | 17.81 | 17.90 | 17.77 | 17.85 | 3,601 | -0.06(-0.36%) |
Aug 06, 2003 | 17.86 | 17.91 | 17.81 | 17.91 | 6,106 | -0.22(-1.23%) |
Aug 05, 2003 | 18.09 | 18.18 | 18.09 | 18.14 | 47,443 | +0.13(+0.71%) |
Aug 04, 2003 | 18.04 | 18.04 | 17.80 | 18.01 | 73,749 | +0.05(+0.28%) |
Aug 01, 2003 | 17.89 | 17.96 | 17.89 | 17.96 | 129,178 | -0.02(-0.11%) |
Jul 31, 2003 | 18.32 | 18.32 | 17.98 | 17.98 | 119,157 | -0.18(-0.98%) |
Jul 30, 2003 | 18.16 | 18.19 | 18.16 | 18.16 | 2,192 | +0.02(+0.11%) |
Jul 29, 2003 | 18.41 | 18.41 | 18.14 | 18.14 | 5,793 | -0.19(-1.05%) |
Jul 28, 2003 | 18.35 | 18.35 | 18.29 | 18.33 | 256,322 | +0.10(+0.53%) |
Jul 25, 2003 | 18.20 | 18.23 | 18.03 | 18.23 | 159,868 | +0.18(+0.99%) |
Jul 24, 2003 | 18.14 | 18.25 | 18.05 | 18.05 | 62,788 | +0.24(+1.36%) |
Jul 23, 2003 | 17.85 | 17.85 | 17.81 | 17.81 | 52,454 | +0.02(+0.11%) |
Jul 22, 2003 | 17.64 | 17.79 | 17.64 | 17.79 | 43,059 | +0.23(+1.31%) |
Jul 21, 2003 | 17.64 | 17.64 | 17.52 | 17.56 | 284,193 | -0.42(-2.31%) |
Jul 18, 2003 | 17.74 | 17.98 | 17.67 | 17.98 | 269,005 | +0.49(+2.81%) |
Jul 17, 2003 | 17.56 | 17.63 | 17.49 | 17.49 | 26,148 | -0.42(-2.32%) |
Jul 16, 2003 | 17.98 | 17.98 | 17.86 | 17.90 | 2,661 | -0.01(-0.04%) |
Jul 15, 2003 | 18.35 | 18.35 | 17.91 | 17.91 | 6,419 | -0.15(-0.81%) |
Jul 14, 2003 | 18.23 | 18.23 | 18.05 | 18.05 | 2,035 | +0.17(+0.93%) |
Jul 11, 2003 | 17.84 | 17.89 | 17.84 | 17.89 | 1,252 | +0.11(+0.61%) |
Jul 10, 2003 | 17.81 | 17.81 | 17.78 | 17.78 | 3,601 | -0.27(-1.49%) |
Jul 09, 2003 | 17.97 | 18.05 | 17.94 | 18.05 | 12,369 | -0.08(-0.42%) |
Jul 08, 2003 | 18.07 | 18.12 | 17.98 | 18.12 | 16,597 | -0.06(-0.35%) |
Jul 07, 2003 | 17.98 | 18.19 | 17.95 | 18.19 | 42,903 | +0.42(+2.37%) |
Jul 03, 2003 | 17.79 | 17.83 | 17.77 | 17.77 | 10,804 | -0.33(-1.80%) |
Jul 02, 2003 | 17.88 | 18.09 | 17.88 | 18.09 | 8,142 | +0.30(+1.69%) |
Jul 01, 2003 | 17.66 | 17.79 | 17.52 | 17.79 | 39,458 | -0.06(-0.32%) |
Jun 30, 2003 | 18.01 | 18.07 | 17.81 | 17.85 | 49,322 | +0.04(+0.22%) |
Jun 27, 2003 | 17.98 | 18.02 | 17.81 | 17.81 | 70,617 | -0.26(-1.45%) |
Jun 26, 2003 | 18.00 | 18.08 | 17.94 | 18.07 | 11,586 | +0.10(+0.53%) |
Jun 25, 2003 | 18.11 | 18.30 | 17.97 | 17.98 | 88,311 | -0.10(-0.53%) |
Jun 24, 2003 | 18.01 | 18.19 | 18.01 | 18.07 | 5,636 | -0.06(-0.35%) |
Jun 23, 2003 | 18.29 | 18.30 | 18.06 | 18.14 | 17,067 | -0.36(-1.97%) |
Jun 20, 2003 | 18.73 | 18.74 | 18.48 | 18.50 | 105,848 | -0.39(-2.06%) |
Jun 19, 2003 | 19.00 | 19.00 | 18.89 | 18.89 | 207,938 | -0.25(-1.30%) |
Jun 18, 2003 | 19.15 | 19.26 | 19.13 | 19.14 | 66,859 | -0.08(-0.43%) |
Jun 17, 2003 | 19.31 | 19.31 | 19.18 | 19.22 | 84,240 | +0.02(+0.10%) |
Jun 16, 2003 | 18.99 | 19.20 | 18.99 | 19.20 | 23,956 | +0.47(+2.49%) |
Jun 13, 2003 | 19.01 | 19.01 | 18.72 | 18.74 | 23,017 | -0.23(-1.21%) |
Jun 12, 2003 | 18.96 | 19.01 | 18.92 | 18.97 | 171,455 | +0.15(+0.81%) |
Jun 11, 2003 | 18.58 | 18.81 | 18.58 | 18.81 | 232,678 | +0.45(+2.47%) |
Jun 10, 2003 | 18.36 | 18.36 | 18.24 | 18.36 | 4,853 | +0.21(+1.16%) |
Jun 09, 2003 | 18.21 | 18.23 | 18.15 | 18.15 | 27,714 | -0.13(-0.70%) |
Jun 06, 2003 | 18.50 | 18.50 | 18.28 | 18.28 | 48,539 | +0.04(+0.21%) |
Jun 05, 2003 | 18.09 | 18.24 | 18.08 | 18.24 | 7,829 | +0.01(+0.07%) |
Jun 04, 2003 | 18.01 | 18.23 | 18.01 | 18.23 | 1,722 | +0.20(+1.10%) |
Jun 03, 2003 | 17.93 | 18.03 | 17.86 | 18.03 | 263,525 | -0.01(-0.03%) |